| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 29 Jan 2018 | INR | 53.5 | 53.5 | 53.5 | 53.5 | 13.375 | -1.05 (-1.92%) | 9,000 |
| 25 Jan 2018 | INR | 54.4 | 54.95 | 54 | 54.55 | 13.6375 | -0.8 (-1.45%) | 12,000 |
| 24 Jan 2018 | INR | 53.2 | 55.35 | 53.2 | 55.35 | 13.8375 | +2.7 (+5.13%) | 18,000 |
| 23 Jan 2018 | INR | 55.4 | 55.4 | 52.25 | 52.65 | 13.1625 | -4 (-7.06%) | 12,000 |
| 22 Jan 2018 | INR | 52.8 | 58.1 | 52.8 | 56.65 | 14.1625 | +6.65 (+13.30%) | 105,000 |
| 19 Jan 2018 | INR | 50 | 50.05 | 50 | 50 | 12.5 | 0.0 (0.0%) | 9,000 |
| 18 Jan 2018 | INR | 52 | 52 | 50 | 50 | 12.5 | +0.2 (+0.40%) | 36,000 |
| 17 Jan 2018 | INR | 52 | 52 | 49 | 49.8 | 12.45 | -2.6 (-4.96%) | 24,000 |
| 16 Jan 2018 | INR | 52.4 | 52.4 | 52.4 | 52.4 | 13.1 | 0.0 (0.0%) | 0 |
| 15 Jan 2018 | INR | 52.2 | 52.4 | 52.2 | 52.4 | 13.1 | -0.05 (-0.10%) | 6,000 |
| 12 Jan 2018 | INR | 51.05 | 52.45 | 51 | 52.45 | 13.1125 | -0.55 (-1.04%) | 39,000 |
| 11 Jan 2018 | INR | 53 | 53 | 53 | 53 | 13.25 | 0.0 (0.0%) | 0 |
| 10 Jan 2018 | INR | 53 | 53 | 53 | 53 | 13.25 | +0.4 (+0.76%) | 3,000 |
| 8 Jan 2018 | INR | 53 | 53 | 52.6 | 52.6 | 13.15 | -0.45 (-0.85%) | 12,000 |
| 5 Jan 2018 | INR | 53 | 53.2 | 53 | 53.05 | 13.2625 | -0.45 (-0.84%) | 15,000 |
| 4 Jan 2018 | INR | 53.5 | 53.5 | 53.5 | 53.5 | 13.375 | -1.5 (-2.73%) | 3,000 |
| 3 Jan 2018 | INR | 55 | 55 | 55 | 55 | 13.75 | -1 (-1.79%) | 3,000 |
| 2 Jan 2018 | INR | 54.5 | 56.5 | 54 | 56 | 14 | -1.25 (-2.18%) | 24,000 |
| 1 Jan 2018 | INR | 57 | 57.25 | 57 | 57.25 | 14.3125 | +1.75 (+3.15%) | 9,000 |
| 29 Dec 2017 | INR | 56 | 56 | 55.5 | 55.5 | 13.875 | +0.7 (+1.28%) | 9,000 |
| 28 Dec 2017 | INR | 54.9 | 55.3 | 53 | 54.8 | 13.7 | +1.8 (+3.40%) | 204,000 |
| 27 Dec 2017 | INR | 53.2 | 54.75 | 52.5 | 53 | 13.25 | 0.0 (0.0%) | 219,000 |
| 26 Dec 2017 | INR | 52.5 | 53 | 52.5 | 53 | 13.25 | +0.7 (+1.34%) | 198,000 |
| 22 Dec 2017 | INR | 52.3 | 52.3 | 52.3 | 52.3 | 13.075 | +0.3 (+0.58%) | 3,000 |
| 21 Dec 2017 | INR | 52.7 | 54 | 52 | 52 | 13 | -0.6 (-1.14%) | 213,000 |
| 20 Dec 2017 | INR | 54.5 | 54.5 | 52.2 | 52.6 | 13.15 | -0.4 (-0.75%) | 192,000 |
| 19 Dec 2017 | INR | 53 | 53 | 53 | 53 | 13.25 | +0.95 (+1.83%) | 3,000 |
| 18 Dec 2017 | INR | 53 | 54.25 | 50.05 | 52.05 | 13.0125 | -0.95 (-1.79%) | 108,000 |
| 15 Dec 2017 | INR | 52.5 | 55.7 | 52 | 53 | 13.25 | +0.45 (+0.86%) | 21,000 |
| 14 Dec 2017 | INR | 53 | 53 | 52.5 | 52.55 | 13.1375 | -0.65 (-1.22%) | 9,000 |
